Recent Quotes
My Watchlist
Indicators
Local Stocks
Local Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tmc The Metals Company (NQ: TMC )

1.070 -0.030 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 16, 2024 1.050 1.100 1.030 1.070 671,875 -0.03(-2.73%)
Aug 15, 2024 1.010 1.100 0.9901 1.100 1,642,614 +0.12(+12.10%)
Aug 14, 2024 0.9400 0.9999 0.9201 0.9813 775,035 +0.04(+4.39%)
Aug 13, 2024 0.9700 0.9898 0.9400 0.9400 569,050 -0.03(-2.59%)
Aug 12, 2024 1.020 1.030 0.9650 0.9650 689,285 -0.06(-5.39%)
Aug 09, 2024 1.030 1.039 0.9960 1.020 307,639 +0.00(+0.00%)
Aug 08, 2024 0.9900 1.030 0.9650 1.020 413,204 +0.05(+5.07%)
Aug 07, 2024 1.080 1.080 0.9700 0.9708 1,139,143 -0.09(-8.42%)
Aug 06, 2024 0.9900 1.060 0.9700 1.060 774,506 +0.09(+9.46%)
Aug 05, 2024 0.9000 0.9769 0.7979 0.9684 3,532,418 -0.06(-5.98%)
Aug 02, 2024 1.050 1.050 0.9702 1.030 1,982,295 -0.01(-0.96%)
Aug 01, 2024 1.090 1.090 1.020 1.040 1,153,595 -0.04(-3.70%)
Jul 31, 2024 1.110 1.130 1.060 1.080 1,008,388 -0.04(-3.57%)
Jul 30, 2024 1.130 1.150 1.100 1.120 523,534 -0.01(-0.88%)
Jul 29, 2024 1.180 1.180 1.110 1.130 970,172 -0.03(-2.59%)
Jul 26, 2024 1.220 1.225 1.140 1.160 721,574 -0.03(-2.52%)
Jul 25, 2024 1.100 1.200 1.080 1.190 1,279,108 +0.07(+6.25%)
Jul 24, 2024 1.200 1.218 1.100 1.120 2,404,186 -0.08(-6.67%)
Jul 23, 2024 1.300 1.300 1.200 1.200 2,013,066 -0.10(-8.05%)
Jul 22, 2024 1.330 1.345 1.250 1.305 1,440,116 -0.01(-0.38%)
Jul 19, 2024 1.350 1.360 1.300 1.310 706,662 -0.04(-2.96%)
Jul 18, 2024 1.390 1.390 1.300 1.350 1,513,338 -0.03(-2.17%)
Jul 17, 2024 1.450 1.460 1.370 1.380 1,464,485 -0.08(-5.48%)
Jul 16, 2024 1.450 1.490 1.440 1.460 1,457,691 +0.01(+0.69%)
Jul 15, 2024 1.430 1.490 1.430 1.450 1,845,986 +0.02(+1.40%)
Jul 12, 2024 1.420 1.470 1.400 1.430 1,110,513 +0.00(+0.00%)
Jul 11, 2024 1.430 1.470 1.410 1.430 802,857 +0.00(+0.00%)
Jul 10, 2024 1.460 1.480 1.410 1.430 943,813 -0.06(-4.03%)
Jul 09, 2024 1.560 1.580 1.460 1.490 931,352 -0.07(-4.49%)
Jul 08, 2024 1.520 1.620 1.520 1.560 1,639,643 +0.04(+2.63%)
Jul 05, 2024 1.380 1.520 1.375 1.520 1,285,999 +0.14(+10.14%)
Jul 03, 2024 1.410 1.430 1.380 1.380 452,225 -0.03(-2.13%)
Jul 02, 2024 1.320 1.410 1.270 1.410 1,224,443 +0.08(+6.02%)
Jul 01, 2024 1.370 1.370 1.300 1.330 654,629 -0.02(-1.48%)
Jun 28, 2024 1.400 1.420 1.310 1.350 1,343,433 -0.05(-3.57%)
Jun 27, 2024 1.410 1.420 1.380 1.400 705,664 +0.00(+0.00%)
Jun 26, 2024 1.390 1.440 1.380 1.400 893,796 +0.00(+0.00%)
Jun 25, 2024 1.410 1.430 1.390 1.400 552,714 -0.02(-1.41%)
Jun 24, 2024 1.410 1.450 1.402 1.420 837,514 +0.01(+0.71%)
Jun 21, 2024 1.430 1.440 1.400 1.410 385,386 -0.02(-1.05%)
Jun 20, 2024 1.460 1.470 1.410 1.425 1,066,311 -0.05(-3.72%)
Jun 18, 2024 1.540 1.540 1.460 1.480 861,652 -0.04(-2.63%)
Jun 17, 2024 1.490 1.545 1.470 1.520 1,159,325 +0.04(+2.70%)
Jun 14, 2024 1.410 1.480 1.410 1.480 826,012 +0.05(+3.50%)
Jun 13, 2024 1.420 1.459 1.400 1.430 776,279 +0.02(+1.42%)
Jun 12, 2024 1.400 1.460 1.370 1.410 1,480,567 +0.03(+2.17%)
Jun 11, 2024 1.400 1.400 1.370 1.380 685,286 +0.01(+0.73%)
Jun 10, 2024 1.440 1.440 1.370 1.370 1,394,951 -0.06(-4.20%)
Jun 07, 2024 1.440 1.460 1.410 1.430 930,698 -0.03(-1.72%)
Jun 06, 2024 1.440 1.475 1.430 1.455 664,094 -0.00(-0.34%)
Jun 05, 2024 1.460 1.465 1.420 1.460 599,923 +0.01(+0.69%)
Jun 04, 2024 1.470 1.470 1.410 1.450 660,115 -0.03(-2.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.